Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.7500 | 0.8500 | 0.7500 | 0.8229 | 161,600 | +0.07(+9.72%) |
Feb 27, 2020 | 0.8100 | 0.8500 | 0.7100 | 0.7500 | 349,325 | -0.06(-7.98%) |
Feb 26, 2020 | 0.8400 | 0.8600 | 0.8036 | 0.8150 | 150,713 | -0.03(-3.01%) |
Feb 25, 2020 | 0.8400 | 0.8683 | 0.8200 | 0.8403 | 135,791 | +0.02(+2.18%) |
Feb 24, 2020 | 0.9100 | 0.9100 | 0.7910 | 0.8224 | 390,860 | -0.09(-9.49%) |
Feb 21, 2020 | 0.9679 | 0.9679 | 0.9000 | 0.9086 | 184,800 | -0.03(-3.34%) |
Feb 20, 2020 | 1.000 | 1.000 | 0.9100 | 0.9400 | 211,882 | -0.03(-2.99%) |
Feb 19, 2020 | 1.000 | 1.010 | 0.9500 | 0.9690 | 133,003 | -0.00(-0.10%) |
Feb 18, 2020 | 0.9700 | 0.9800 | 0.9300 | 0.9700 | 264,575 | +0.04(+4.86%) |
Feb 14, 2020 | 0.9400 | 0.9634 | 0.9000 | 0.9250 | 201,500 | +0.01(+1.55%) |
Feb 13, 2020 | 0.9500 | 0.9600 | 0.9000 | 0.9109 | 215,826 | -0.02(-2.45%) |
Feb 12, 2020 | 0.9222 | 0.9700 | 0.9100 | 0.9338 | 175,553 | -0.01(-0.85%) |
Feb 11, 2020 | 0.9200 | 0.9700 | 0.9000 | 0.9418 | 164,716 | -0.00(-0.32%) |
Feb 10, 2020 | 0.9717 | 0.9800 | 0.8830 | 0.9448 | 405,939 | -0.05(-4.57%) |
Feb 07, 2020 | 1.000 | 1.020 | 0.9600 | 0.9900 | 155,800 | -0.01(-1.00%) |
Feb 06, 2020 | 1.000 | 1.040 | 0.9900 | 1.000 | 202,285 | -0.01(-0.99%) |
Feb 05, 2020 | 1.060 | 1.060 | 1.010 | 1.010 | 108,208 | -0.05(-4.72%) |
Feb 04, 2020 | 1.060 | 1.110 | 1.040 | 1.060 | 334,026 | +0.02(+1.92%) |
Feb 03, 2020 | 0.9900 | 1.080 | 0.9700 | 1.040 | 479,869 | +0.09(+9.99%) |
Jan 31, 2020 | 0.9358 | 0.9688 | 0.9200 | 0.9455 | 217,400 | +0.04(+4.04%) |
Jan 30, 2020 | 1.000 | 1.010 | 0.8400 | 0.9088 | 852,602 | -0.11(-10.90%) |
Jan 29, 2020 | 1.030 | 1.060 | 1.000 | 1.020 | 215,520 | -0.01(-0.97%) |
Jan 28, 2020 | 0.9800 | 1.060 | 0.9800 | 1.030 | 151,439 | +0.01(+0.98%) |
Jan 27, 2020 | 1.030 | 1.040 | 0.9600 | 1.020 | 549,134 | -0.03(-2.86%) |
Jan 24, 2020 | 1.130 | 1.130 | 1.050 | 1.050 | 374,100 | -0.03(-2.78%) |
Jan 23, 2020 | 1.100 | 1.120 | 1.050 | 1.080 | 426,854 | -0.03(-2.70%) |
Jan 22, 2020 | 1.100 | 1.220 | 1.080 | 1.110 | 1,098,979 | +0.01(+0.91%) |
Jan 21, 2020 | 1.100 | 1.160 | 1.070 | 1.100 | 689,735 | -0.06(-5.17%) |
Jan 17, 2020 | 1.180 | 1.250 | 1.118 | 1.160 | 748,300 | +0.01(+0.87%) |
Jan 16, 2020 | 1.180 | 1.210 | 1.100 | 1.150 | 748,032 | -0.07(-5.74%) |
Jan 15, 2020 | 1.300 | 1.320 | 1.120 | 1.220 | 1,500,166 | -0.13(-9.63%) |
Jan 14, 2020 | 1.500 | 1.510 | 1.200 | 1.350 | 1,669,603 | -0.34(-20.12%) |
Jan 13, 2020 | 1.720 | 1.720 | 1.470 | 1.690 | 2,310,931 | -0.03(-1.74%) |
Jan 10, 2020 | 1.700 | 1.938 | 1.500 | 1.720 | 5,895,900 | +0.30(+21.13%) |
Jan 09, 2020 | 1.250 | 1.450 | 1.210 | 1.420 | 795,710 | +0.22(+18.33%) |
Jan 08, 2020 | 1.320 | 1.430 | 1.170 | 1.200 | 497,594 | -0.12(-9.09%) |
Jan 07, 2020 | 1.050 | 1.550 | 1.020 | 1.320 | 1,688,765 | +0.27(+25.71%) |
Jan 06, 2020 | 1.020 | 1.050 | 0.9800 | 1.050 | 338,035 | +0.05(+5.00%) |
Jan 03, 2020 | 1.010 | 1.030 | 1.000 | 1.000 | 175,600 | -0.03(-2.91%) |
Jan 02, 2020 | 1.050 | 1.090 | 0.9900 | 1.030 | 238,354 | -0.01(-0.96%) |
Dec 31, 2019 | 1.060 | 1.068 | 1.000 | 1.040 | 391,300 | -0.01(-0.95%) |
Dec 30, 2019 | 1.110 | 1.110 | 1.030 | 1.050 | 274,667 | -0.06(-5.41%) |
Dec 27, 2019 | 1.080 | 1.120 | 1.020 | 1.110 | 204,400 | +0.05(+4.72%) |
Dec 26, 2019 | 1.020 | 1.060 | 1.000 | 1.060 | 190,048 | +0.04(+3.92%) |
Dec 24, 2019 | 1.000 | 1.090 | 0.9901 | 1.020 | 241,700 | +0.01(+0.99%) |
Dec 23, 2019 | 1.100 | 1.100 | 0.9100 | 1.010 | 612,620 | -0.12(-10.62%) |
Dec 20, 2019 | 1.000 | 1.130 | 0.9500 | 1.130 | 428,900 | +0.13(+13.57%) |
Dec 19, 2019 | 1.020 | 1.050 | 0.9840 | 0.9950 | 439,131 | +0.05(+4.74%) |
Dec 18, 2019 | 0.9100 | 1.000 | 0.9000 | 0.9500 | 518,734 | +0.05(+5.56%) |
Dec 17, 2019 | 0.8500 | 0.9900 | 0.8400 | 0.9000 | 1,065,193 | +0.07(+8.43%) |
Dec 16, 2019 | 0.8100 | 0.8400 | 0.7957 | 0.8300 | 444,395 | +0.06(+7.49%) |
Dec 13, 2019 | 0.8000 | 0.8459 | 0.7600 | 0.7722 | 347,200 | -0.02(-2.08%) |
Dec 12, 2019 | 0.7800 | 0.8100 | 0.7401 | 0.7886 | 246,396 | +0.05(+6.57%) |
Dec 11, 2019 | 0.7400 | 0.8000 | 0.7400 | 0.7400 | 98,362 | -0.03(-3.90%) |
Dec 10, 2019 | 0.8100 | 0.8100 | 0.7400 | 0.7700 | 133,575 | -0.04(-4.94%) |
Dec 09, 2019 | 0.7900 | 0.8200 | 0.7700 | 0.8100 | 161,483 | +0.05(+5.95%) |
Dec 06, 2019 | 0.7500 | 0.7900 | 0.7500 | 0.7645 | 76,100 | +0.01(+1.93%) |
Dec 05, 2019 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 71,688 | -0.00(-0.42%) |
Dec 04, 2019 | 0.7700 | 0.7700 | 0.7400 | 0.7532 | 133,649 | +0.01(+1.78%) |
Dec 03, 2019 | 0.7400 | 0.7600 | 0.7000 | 0.7400 | 141,871 | +0.02(+3.27%) |